ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
010780/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160236,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16160,-40,5,-0.25,433959450,26756,67.17,16130,16470,16130,21050,11340,16200,16219.15,4.02,0,-691,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4878,-3.29,0.36,12,0.09,-4910.00,45312.00,31200,20240322,-48.21,16110,20250331,0.31,21700,-25.53,20250103,16110,0.31,20250331,28700,-43.69,20240401,16110,0.31,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4204,N,00,N
20250401,150237,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16210,10,2,0.06,359546350,22154,55.61,16130,16470,16130,21050,11340,16200,16229.41,4.02,0,-145,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4893,-3.30,0.36,12,0.07,-4910.00,45312.00,31200,20240322,-48.04,16110,20250331,0.62,21700,-25.30,20250103,16110,0.62,20250331,28700,-43.52,20240401,16110,0.62,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,140236,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16250,50,2,0.31,265358125,16348,41.04,16130,16470,16130,21050,11340,16200,16231.84,4.02,0,304,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4905,-3.31,0.36,12,0.05,-4910.00,45312.00,31200,20240322,-47.92,16110,20250331,0.87,21700,-25.12,20250103,16110,0.87,20250331,28700,-43.38,20240401,16110,0.87,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,130237,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16260,60,2,0.37,222870585,13733,34.47,16130,16470,16130,21050,11340,16200,16228.83,4.02,0,744,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4908,-3.31,0.36,12,0.05,-4910.00,45312.00,31200,20240322,-47.88,16110,20250331,0.93,21700,-25.07,20250103,16110,0.93,20250331,28700,-43.34,20240401,16110,0.93,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,120237,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16250,50,2,0.31,182437415,11245,28.23,16130,16470,16130,21050,11340,16200,16223.87,4.02,0,1568,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4905,-3.31,0.36,12,0.04,-4910.00,45312.00,31200,20240322,-47.92,16110,20250331,0.87,21700,-25.12,20250103,16110,0.87,20250331,28700,-43.38,20240401,16110,0.87,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,110236,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16270,70,2,0.43,116848645,7216,18.11,16130,16470,16130,21050,11340,16200,16192.99,4.02,0,2007,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4911,-3.31,0.36,12,0.02,-4910.00,45312.00,31200,20240322,-47.85,16110,20250331,0.99,21700,-25.02,20250103,16110,0.99,20250331,28700,-43.31,20240401,16110,0.99,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,100233,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16170,-30,5,-0.19,94282435,5826,14.62,16130,16470,16130,21050,11340,16200,16183.05,4.02,0,1391,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4881,-3.29,0.36,12,0.02,-4910.00,45312.00,31200,20240322,-48.17,16110,20250331,0.37,21700,-25.48,20250103,16110,0.37,20250331,28700,-43.66,20240401,16110,0.37,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
20250401,090235,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16470,270,2,1.67,29023750,1799,4.52,16130,16470,16130,21050,11340,16200,16133.27,4.02,0,318,16873,16536,16323,15986,15773,16430,15880,154,4850,500,11980,10,1,30186976,4972,-3.35,0.36,12,0.01,-4910.00,45312.00,31200,20240322,-47.21,16110,20250331,2.23,21700,-24.10,20250103,16110,2.23,20250331,28700,-42.61,20240401,16110,2.23,20250331,0.47,Y,010780,500,154 억,,1213497,N,N,4432,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160236 55 60.00 KOSPI 비금속 N N N Y 60 N 16160 -40 5 -0.25 433959450 26756 67.17 16130 16470 16130 21050 11340 16200 16219.15 4.02 0 -691 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4878 -3.29 0.36 12 0.09 -4910.00 45312.00 31200 20240322 -48.21 16110 20250331 0.31 21700 -25.53 20250103 16110 0.31 20250331 28700 -43.69 20240401 16110 0.31 20250331 0.47 Y 010780 500 154 억 1213497 N N 4204 N 00 N
3 20250401 150237 55 60.00 KOSPI 비금속 N N N Y 60 N 16210 10 2 0.06 359546350 22154 55.61 16130 16470 16130 21050 11340 16200 16229.41 4.02 0 -145 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4893 -3.30 0.36 12 0.07 -4910.00 45312.00 31200 20240322 -48.04 16110 20250331 0.62 21700 -25.30 20250103 16110 0.62 20250331 28700 -43.52 20240401 16110 0.62 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
4 20250401 140236 55 60.00 KOSPI 비금속 N N N Y 60 N 16250 50 2 0.31 265358125 16348 41.04 16130 16470 16130 21050 11340 16200 16231.84 4.02 0 304 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4905 -3.31 0.36 12 0.05 -4910.00 45312.00 31200 20240322 -47.92 16110 20250331 0.87 21700 -25.12 20250103 16110 0.87 20250331 28700 -43.38 20240401 16110 0.87 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
5 20250401 130237 55 60.00 KOSPI 비금속 N N N Y 60 N 16260 60 2 0.37 222870585 13733 34.47 16130 16470 16130 21050 11340 16200 16228.83 4.02 0 744 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4908 -3.31 0.36 12 0.05 -4910.00 45312.00 31200 20240322 -47.88 16110 20250331 0.93 21700 -25.07 20250103 16110 0.93 20250331 28700 -43.34 20240401 16110 0.93 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
6 20250401 120237 55 60.00 KOSPI 비금속 N N N Y 60 N 16250 50 2 0.31 182437415 11245 28.23 16130 16470 16130 21050 11340 16200 16223.87 4.02 0 1568 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4905 -3.31 0.36 12 0.04 -4910.00 45312.00 31200 20240322 -47.92 16110 20250331 0.87 21700 -25.12 20250103 16110 0.87 20250331 28700 -43.38 20240401 16110 0.87 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
7 20250401 110236 55 60.00 KOSPI 비금속 N N N Y 60 N 16270 70 2 0.43 116848645 7216 18.11 16130 16470 16130 21050 11340 16200 16192.99 4.02 0 2007 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4911 -3.31 0.36 12 0.02 -4910.00 45312.00 31200 20240322 -47.85 16110 20250331 0.99 21700 -25.02 20250103 16110 0.99 20250331 28700 -43.31 20240401 16110 0.99 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
8 20250401 100233 55 60.00 KOSPI 비금속 N N N Y 60 N 16170 -30 5 -0.19 94282435 5826 14.62 16130 16470 16130 21050 11340 16200 16183.05 4.02 0 1391 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4881 -3.29 0.36 12 0.02 -4910.00 45312.00 31200 20240322 -48.17 16110 20250331 0.37 21700 -25.48 20250103 16110 0.37 20250331 28700 -43.66 20240401 16110 0.37 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N
9 20250401 090235 55 60.00 KOSPI 비금속 N N N Y 60 N 16470 270 2 1.67 29023750 1799 4.52 16130 16470 16130 21050 11340 16200 16133.27 4.02 0 318 16873 16536 16323 15986 15773 16430 15880 154 4850 500 11980 10 1 30186976 4972 -3.35 0.36 12 0.01 -4910.00 45312.00 31200 20240322 -47.21 16110 20250331 2.23 21700 -24.10 20250103 16110 2.23 20250331 28700 -42.61 20240401 16110 2.23 20250331 0.47 Y 010780 500 154 억 1213497 N N 4432 N 00 N